[7825 東証1部] ダンロップスポーツ 日足 時系列データ

[7825 東証1部] ダンロップスポーツ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021042.001042.001025.001031.001830018877700
2016-12-011052.001054.001038.001044.002500026171900
2016-11-301050.001051.001038.001050.002780029103000
2016-11-291040.001050.001033.001050.002910030428400
2016-11-281032.001040.001023.001040.001680017343100
2016-11-251029.001032.001020.001032.002960030442500
2016-11-241035.001035.001017.001030.002230022889300
2016-11-221001.001034.001001.001032.003110031722400
2016-11-211017.001017.001008.001008.001810018319700
2016-11-181015.001017.001008.001017.002160021902800
2016-11-171002.001050.00980.001009.004170042056500
2016-11-161010.001012.001005.001008.002240022568000
2016-11-151016.001016.001003.001010.002330023509100
2016-11-141002.001015.001002.001008.001430014417900
2016-11-111020.001020.001001.001002.002600026224900
2016-11-101040.001049.001015.001016.004370044846600
2016-11-091055.001060.00993.001050.004770048504700
2016-11-081024.001060.00996.001060.008030083678600
2016-11-071002.001026.001002.001007.002710027337400
2016-11-04998.001005.00990.001001.002460024544800
2016-11-021015.001019.001009.001013.001300013181300
2016-11-011030.001030.001015.001022.002140021848300
2016-10-311027.001035.001027.001031.001860019179800
2016-10-281025.001032.001025.001030.002290023564000
2016-10-271025.001038.001025.001035.001850019121400
2016-10-261030.001030.001020.001028.001860019085600
2016-10-251027.001031.001025.001031.001150011830600
2016-10-241032.001032.001025.001031.001200012355200
2016-10-211035.001035.001023.001025.0097009965100
2016-10-201020.001033.001020.001032.001550015950700
2016-10-191025.001028.001019.001020.001900019411900
2016-10-181020.001026.001016.001025.0072007361000
2016-10-171021.001030.001021.001029.0082008426300
2016-10-141023.001029.001021.001029.001410014452600
2016-10-131020.001025.001000.001021.002310023505700
2016-10-121010.001020.001005.001007.001970019912900
2016-10-111016.001024.001016.001019.0097009885500
2016-10-071018.001026.001016.001020.001010010306600
2016-10-061026.001031.001024.001028.001580016245200
2016-10-051028.001032.001022.001026.001370014078600
2016-10-041029.001029.001019.001024.001540015788800
2016-10-031020.001031.001017.001024.0072007367400
2016-09-301021.001030.001013.001020.001400014294500
2016-09-291036.001036.001020.001033.001690017412400
2016-09-281049.001049.001025.001039.0086008901400
2016-09-271032.001049.001020.001049.002210022862700
2016-09-261036.001040.001030.001032.001090011259100
2016-09-231046.001046.001030.001044.002750028594200
2016-09-211015.001039.001010.001039.002720027921600
2016-09-20995.001011.00995.001010.002530025518300
2016-09-16996.001004.00993.001004.002230022259600
2016-09-15995.001002.00993.00997.0069006879900
2016-09-14995.001006.00993.001004.001500015043200
2016-09-13995.001005.00995.001002.001100011016800
2016-09-12992.001002.00977.00995.001920018997800
2016-09-091001.001010.00992.001007.002170021755200
2016-09-081000.001005.00987.001003.001870018682200
2016-09-07989.00999.00981.00999.001610015993000
2016-09-06970.00988.00966.00988.001390013594300
2016-09-05968.00979.00960.00970.001390013450500
2016-09-02972.00976.00965.00973.001260012243100
2016-09-01965.00980.00965.00980.001310012734100
2016-08-31960.00969.00955.00969.002480023907200
2016-08-30964.00965.00957.00965.001400013468400
2016-08-29962.00965.00953.00964.001570015096800
2016-08-26955.00965.00950.00962.001740016708400
2016-08-25947.00963.00947.00953.0095009078800
2016-08-24958.00961.00950.00953.0069006590000
2016-08-23952.00954.00946.00948.001180011210000
2016-08-22945.00968.00945.00960.001380013241800
2016-08-19948.00950.00940.00942.001280012075700
2016-08-18958.00959.00945.00948.001530014554200
2016-08-17962.00974.00960.00965.001960018918900
2016-08-16978.00991.00965.00967.001590015478200
2016-08-15998.00998.00973.00978.001470014453600
2016-08-12999.00999.00991.00994.001090010844900
2016-08-10968.001000.00968.001000.004960049027900
2016-08-09927.00965.00923.00959.004900046487500
2016-08-08912.00925.00910.00916.003550032592400
2016-08-05903.00915.00898.00900.003210029000800
2016-08-04913.00913.00897.00911.001870016912500
2016-08-03916.00923.00899.00901.006280057184300
2016-08-02911.00911.00901.00901.002270020509800
2016-08-01900.00912.00895.00907.002830025582400
2016-07-29901.00906.00884.00904.005410048381900
2016-07-28910.00916.00904.00907.002510022799200
2016-07-27924.00925.00914.00916.003510032302200
2016-07-26940.00940.00922.00925.002620024438000
2016-07-25943.00945.00933.00936.001520014280000
2016-07-22940.00945.00934.00940.001960018399500
2016-07-21954.00961.00941.00948.001700016156100
2016-07-20937.00950.00936.00948.001290012181600
2016-07-19943.00953.00938.00948.002130020129400
2016-07-15965.00969.00941.00948.001930018392300
2016-07-14950.00966.00950.00956.002110020175600
2016-07-13975.00975.00949.00950.001580015191600
2016-07-12945.00961.00945.00955.002040019472300
2016-07-11928.00946.00916.00940.002290021419200
2016-07-08920.00922.00901.00901.001490013544800
2016-07-07926.00937.00917.00918.001810016751400
2016-07-06935.00939.00925.00935.002230020760400
2016-07-05950.00950.00930.00945.001920018030400
2016-07-04952.00960.00942.00947.001910018087700
2016-07-01938.00957.00932.00949.004580043215300
2016-06-30999.00999.00923.00923.008810083794800
2016-06-29989.001004.00981.00994.001640016296400
2016-06-28998.001009.00976.00989.003310032885900
2016-06-27958.001013.00958.00998.003100030604500
2016-06-241028.001028.00942.00971.004860047218600
2016-06-231028.001028.001011.001014.001450014771800
2016-06-221031.001033.001015.001033.002340024015700
2016-06-211011.001039.001010.001031.002470025398600
2016-06-201039.001061.001004.001009.007610079011600
2016-06-171000.001018.00998.001009.002210022242200
2016-06-16992.001007.00970.00990.004030039639300
2016-06-15996.001026.00994.00994.004230042397800
2016-06-141011.001021.001000.001004.003570035951600
2016-06-131059.001059.001014.001016.002800028904200
2016-06-101072.001080.001055.001062.004240045190800
2016-06-091059.001071.001053.001062.001500015945500
2016-06-081066.001073.001050.001060.001390014761000
2016-06-071076.001076.001062.001066.001610017190200
2016-06-061072.001081.001060.001071.002040021860400
2016-06-031051.001079.001051.001074.001430015282400
2016-06-021065.001081.001055.001057.001250013329200
2016-06-011061.001081.001051.001070.002640028227900
2016-05-311079.001091.001071.001091.002660028874100
2016-05-301070.001075.001051.001075.001780019042800
2016-05-271073.001085.001065.001071.001720018527100
2016-05-261090.001090.001066.001073.001080011688800
2016-05-251092.001095.001081.001085.001380015025900
2016-05-241073.001091.001064.001079.003430037005500
2016-05-231054.001079.001046.001077.005000053240500
2016-05-201039.001054.001039.001054.002440025622100
2016-05-191040.001050.001032.001044.004350045403500
2016-05-181030.001038.001017.001032.003770038887800
2016-05-171027.001034.001020.001029.002850029335800
2016-05-161020.001030.001016.001023.001200012287800
2016-05-131034.001035.001016.001029.001910019610600
2016-05-121035.001035.001007.001034.002790028638800
2016-05-111025.001035.001008.001035.008120083402500
2016-05-101000.001019.00999.001015.003720037700200
2016-05-09981.001009.00981.001000.002000019976500
2016-05-06989.00997.00980.00984.002750027102100
2016-05-02993.001012.00989.00994.003090030827400
2016-04-281021.001026.001000.001000.003690037209600
2016-04-271020.001024.001002.001024.002270023066700
2016-04-261001.001029.001001.001024.005650057685000
2016-04-251010.001015.00999.001005.002570025965700
2016-04-221009.001009.00998.001009.001990020004300
2016-04-211000.001009.00996.001006.003420034348600
2016-04-201000.001002.00985.00988.003150031270700
2016-04-19990.001009.00988.00995.002570025622800
2016-04-18993.00993.00965.00974.002300022470400
2016-04-151000.001008.00996.00999.003060030613000
2016-04-141001.001015.00991.001009.004190042186700
2016-04-13999.001009.00987.00987.004220042010400
2016-04-121003.001004.00987.00987.002010019968700
2016-04-111020.001020.00990.00999.003360033691300
2016-04-081003.001020.00999.001011.006770068319000
2016-04-07976.001024.00976.001024.00130900132446000
2016-04-06965.00981.00951.00977.003930038020000
2016-04-05976.00981.00960.00968.004800046622600
2016-04-04964.00990.00956.00979.005370052524600
2016-04-01991.00999.00970.00970.004480044098400
2016-03-31999.001015.00990.001002.006370063890900
2016-03-30973.001007.00972.001000.007780077381900
2016-03-29972.00993.00972.00974.004830047296600
2016-03-28957.00995.00956.00995.00114400112157900
2016-03-25957.00964.00949.00958.002660025496900
2016-03-24962.00962.00950.00952.002120020281200
2016-03-23967.00975.00957.00961.003950038145000
2016-03-22950.00970.00947.00960.005530053155600
2016-03-18937.00944.00936.00944.003100029153700
2016-03-17953.00958.00936.00945.006910065404400
2016-03-16943.00960.00916.00936.007350068826900
2016-03-15945.00963.00939.00943.005060048086900
2016-03-14943.00963.00943.00951.006690063729000
2016-03-11940.00944.00919.00941.008530079448000
2016-03-10935.00957.00925.00948.009720091788300
2016-03-09945.00945.00921.00928.007000064964300
2016-03-08935.00945.00920.00937.006780063118300
2016-03-07940.00947.00929.00934.006210058379300
2016-03-04938.00949.00925.00938.009950093296200
2016-03-03944.00949.00935.00938.008370078843900
2016-03-02965.00965.00940.00944.006900065741200
2016-03-01947.00964.00928.00962.007910075323400
2016-02-29967.00967.00925.00925.007460070204600
2016-02-26965.00969.00946.00947.004060038761600
2016-02-25961.00975.00956.00969.00123600119339700
2016-02-24929.00961.00926.00960.00106000100657700
2016-02-23941.00941.00910.00937.005770053663600
2016-02-22916.00944.00916.00934.00118700110282900
2016-02-19932.00932.00893.00907.00119200107918300
2016-02-18915.00963.00915.00950.00222500209885000
2016-02-17849.00915.00849.00906.00199600176720300
2016-02-16780.00894.00760.00879.00329900281410000
2016-02-15756.00780.00741.00780.0011270086438200
2016-02-12699.00709.00680.00680.0012890089036800
2016-02-10736.00744.00690.00719.00199900142534300
2016-02-09725.00734.00711.00728.00212700152924100
2016-02-08770.00778.00730.00742.00264900199572200
2016-02-05790.00794.00771.00784.006120047864500
2016-02-04797.00797.00790.00790.005700045174600
2016-02-03820.00821.00797.00797.006160049521200
2016-02-02838.00838.00829.00838.002420020188600
2016-02-01825.00837.00816.00836.004540037788000
2016-01-29810.00823.00788.00812.008950072107900
2016-01-28808.00819.00806.00811.003420027745400
2016-01-27813.00817.00805.00817.003850031293900
2016-01-26815.00815.00800.00800.003950031806800
2016-01-25816.00821.00789.00819.007760063000000
2016-01-22769.00789.00763.00786.0010480081312400
2016-01-21788.00796.00750.00752.00153200118564400
2016-01-20842.00842.00788.00789.00169100136443100
2016-01-19852.00860.00837.00844.00134600114218700
2016-01-18890.00890.00853.00861.00183700158563200
2016-01-15917.00928.00904.00906.004560041613600
2016-01-14905.00908.00881.00898.009090081171800
2016-01-13910.00931.00910.00915.006460059399400
2016-01-12971.00972.00907.00910.00147200136517600
2016-01-08949.00986.00940.00979.00140400135857100
2016-01-07925.00957.00921.00939.00145100136495900
2016-01-06949.00949.00920.00925.005130047847700
2016-01-05912.00959.00912.00942.00145300136108300
2016-01-04934.00934.00886.00910.00135200123097600
2015-12-30934.00964.00918.00935.00181800171103600
2015-12-29902.00940.00894.00939.00153200140935100
2015-12-28862.00903.00855.00887.00202600178496800
2015-12-25880.00880.00840.00847.00320700273889200
2015-12-24915.00918.00881.00882.00249600223650600
2015-12-22959.00959.00922.00924.00192600180314000
2015-12-21990.00990.00953.00960.00179700174447200
2015-12-181004.001004.00998.00998.00170800170900100
2015-12-171013.001014.001004.001004.00147300148350300
2015-12-161014.001014.001002.001010.00119700120440500
2015-12-151005.001013.001000.001007.00137100137631800
2015-12-141000.001009.00995.001005.00281000281104000
2015-12-111000.001033.00984.001023.00854900868862800
2015-12-101215.001215.001203.001210.004290051861200
2015-12-091221.001223.001211.001215.003060037214400
2015-12-081220.001225.001218.001221.004860059330900
2015-12-071221.001225.001217.001217.003110037957600
2015-12-041215.001222.001205.001216.003370040933700
2015-12-031218.001223.001217.001217.003230039351100
2015-12-021218.001224.001215.001221.001990024282700
2015-12-011218.001221.001214.001220.002590031537300
2015-11-301221.001224.001217.001221.003350040878800
2015-11-271225.001228.001222.001222.001840022524500
2015-11-261230.001231.001225.001226.001830022460600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog